var res = {
  "code": 200,
  "msg": "",
  "data": {
    "date": [20210316],
    "line": [
      {
        "date": 20210316,//日期
        "minute": 930,//时间
        "last_px": 23.7,//价格
        "business_balance": 1419630,
        "business_amount": 59900,
        "open_px": 23.61,
        "preclose_px": 23.61
      },
      {
        "date": 20210316,
        "minute": 931,
        "last_px": 23.9,
        "business_balance": 775094,
        "business_amount": 32482,
        "open_px": 23.81,
        "preclose_px": 23.7
      },
      {
        "date": 20210316,
        "minute": 932,
        "last_px": 23.99,
        "business_balance": 385051,
        "business_amount": 16100,
        "open_px": 23.9,
        "preclose_px": 23.9
      },
      {
        "date": 20210316,
        "minute": 933,
        "last_px": 24.12,
        "business_balance": 1618580,
        "business_amount": 67100,
        "open_px": 24.04,
        "preclose_px": 23.99
      },
      {
        "date": 20210316,
        "minute": 934,
        "last_px": 24.05,
        "business_balance": 1506819,
        "business_amount": 62400,
        "open_px": 24.18,
        "preclose_px": 24.12
      },
      {
        "date": 20210316,
        "minute": 935,
        "last_px": 24.19,
        "business_balance": 691478,
        "business_amount": 28614,
        "open_px": 24.06,
        "preclose_px": 24.05
      },
      {
        "date": 20210316,
        "minute": 936,
        "last_px": 24.25,
        "business_balance": 1305490,
        "business_amount": 53900,
        "open_px": 24.2,
        "preclose_px": 24.19
      },
      {
        "date": 20210316,
        "minute": 937,
        "last_px": 24.4,
        "business_balance": 1496895,
        "business_amount": 61484,
        "open_px": 24.24,
        "preclose_px": 24.25
      },
      {
        "date": 20210316,
        "minute": 938,
        "last_px": 24.4,
        "business_balance": 1999776,
        "business_amount": 82000,
        "open_px": 24.43,
        "preclose_px": 24.4
      },
      {
        "date": 20210316,
        "minute": 939,
        "last_px": 24.37,
        "business_balance": 1330928,
        "business_amount": 54600,
        "open_px": 24.4,
        "preclose_px": 24.4
      },
      {
        "date": 20210316,
        "minute": 940,
        "last_px": 24.28,
        "business_balance": 554378,
        "business_amount": 22800,
        "open_px": 24.37,
        "preclose_px": 24.37
      },
      {
        "date": 20210316,
        "minute": 941,
        "last_px": 24.39,
        "business_balance": 2067404,
        "business_amount": 85000,
        "open_px": 24.29,
        "preclose_px": 24.28
      },
      {
        "date": 20210316,
        "minute": 942,
        "last_px": 24.43,
        "business_balance": 1526785,
        "business_amount": 62500,
        "open_px": 24.4,
        "preclose_px": 24.39
      },
      {
        "date": 20210316,
        "minute": 943,
        "last_px": 24.41,
        "business_balance": 979347,
        "business_amount": 40100,
        "open_px": 24.45,
        "preclose_px": 24.43
      },
      {
        "date": 20210316,
        "minute": 944,
        "last_px": 24.56,
        "business_balance": 2764061,
        "business_amount": 112900,
        "open_px": 24.4,
        "preclose_px": 24.41
      },
      {
        "date": 20210316,
        "minute": 945,
        "last_px": 24.51,
        "business_balance": 1443036,
        "business_amount": 58800,
        "open_px": 24.57,
        "preclose_px": 24.56
      },
      {
        "date": 20210316,
        "minute": 946,
        "last_px": 24.55,
        "business_balance": 2880772,
        "business_amount": 117400,
        "open_px": 24.51,
        "preclose_px": 24.51
      },
      {
        "date": 20210316,
        "minute": 947,
        "last_px": 24.49,
        "business_balance": 1397101,
        "business_amount": 57000,
        "open_px": 24.56,
        "preclose_px": 24.55
      },
      {
        "date": 20210316,
        "minute": 948,
        "last_px": 24.42,
        "business_balance": 1316274,
        "business_amount": 53800,
        "open_px": 24.45,
        "preclose_px": 24.49
      },
      {
        "date": 20210316,
        "minute": 949,
        "last_px": 24.39,
        "business_balance": 565820,
        "business_amount": 23200,
        "open_px": 24.4,
        "preclose_px": 24.42
      },
      {
        "date": 20210316,
        "minute": 950,
        "last_px": 24.45,
        "business_balance": 727169,
        "business_amount": 29800,
        "open_px": 24.4,
        "preclose_px": 24.39
      },
      {
        "date": 20210316,
        "minute": 951,
        "last_px": 24.53,
        "business_balance": 1766505,
        "business_amount": 72100,
        "open_px": 24.48,
        "preclose_px": 24.45
      },
      {
        "date": 20210316,
        "minute": 952,
        "last_px": 24.79,
        "business_balance": 5884633,
        "business_amount": 238100,
        "open_px": 24.55,
        "preclose_px": 24.53
      },
      {
        "date": 20210316,
        "minute": 953,
        "last_px": 24.87,
        "business_balance": 3313091,
        "business_amount": 133800,
        "open_px": 24.76,
        "preclose_px": 24.79
      },
      {
        "date": 20210316,
        "minute": 954,
        "last_px": 24.96,
        "business_balance": 5138278,
        "business_amount": 206200,
        "open_px": 24.89,
        "preclose_px": 24.87
      },
      {
        "date": 20210316,
        "minute": 955,
        "last_px": 24.92,
        "business_balance": 3098601,
        "business_amount": 124300,
        "open_px": 24.94,
        "preclose_px": 24.96
      },
      {
        "date": 20210316,
        "minute": 956,
        "last_px": 25.19,
        "business_balance": 6629108,
        "business_amount": 264648,
        "open_px": 24.92,
        "preclose_px": 24.92
      },
      {
        "date": 20210316,
        "minute": 957,
        "last_px": 25.3,
        "business_balance": 5452133,
        "business_amount": 215664,
        "open_px": 25.16,
        "preclose_px": 25.19
      },
      {
        "date": 20210316,
        "minute": 958,
        "last_px": 25.4,
        "business_balance": 7694471,
        "business_amount": 303500,
        "open_px": 25.31,
        "preclose_px": 25.3
      },
      {
        "date": 20210316,
        "minute": 959,
        "last_px": 25.18,
        "business_balance": 3198773,
        "business_amount": 126600,
        "open_px": 25.32,
        "preclose_px": 25.4
      },
      {
        "date": 20210316,
        "minute": 1000,
        "last_px": 25.02,
        "business_balance": 1405416,
        "business_amount": 55920,
        "open_px": 25.24,
        "preclose_px": 25.18
      },
      {
        "date": 20210316,
        "minute": 1001,
        "last_px": 25.07,
        "business_balance": 1690604,
        "business_amount": 67500,
        "open_px": 25.0,
        "preclose_px": 25.02
      },
      {
        "date": 20210316,
        "minute": 1002,
        "last_px": 24.87,
        "business_balance": 1999129,
        "business_amount": 80200,
        "open_px": 25.05,
        "preclose_px": 25.07
      },
      {
        "date": 20210316,
        "minute": 1003,
        "last_px": 25.01,
        "business_balance": 1638381,
        "business_amount": 65600,
        "open_px": 24.87,
        "preclose_px": 24.87
      },
      {
        "date": 20210316,
        "minute": 1004,
        "last_px": 25.06,
        "business_balance": 656863,
        "business_amount": 26200,
        "open_px": 25.04,
        "preclose_px": 25.01
      },
      {
        "date": 20210316,
        "minute": 1005,
        "last_px": 25.1,
        "business_balance": 2528834,
        "business_amount": 100920,
        "open_px": 25.05,
        "preclose_px": 25.06
      },
      {
        "date": 20210316,
        "minute": 1006,
        "last_px": 25.19,
        "business_balance": 3925366,
        "business_amount": 156332,
        "open_px": 25.1,
        "preclose_px": 25.1
      },
      {
        "date": 20210316,
        "minute": 1007,
        "last_px": 25.37,
        "business_balance": 5587432,
        "business_amount": 220960,
        "open_px": 25.21,
        "preclose_px": 25.19
      },
      {
        "date": 20210316,
        "minute": 1008,
        "last_px": 25.27,
        "business_balance": 2189981,
        "business_amount": 86491,
        "open_px": 25.35,
        "preclose_px": 25.37
      },
      {
        "date": 20210316,
        "minute": 1009,
        "last_px": 25.32,
        "business_balance": 2886342,
        "business_amount": 114120,
        "open_px": 25.27,
        "preclose_px": 25.27
      },
      {
        "date": 20210316,
        "minute": 1010,
        "last_px": 25.28,
        "business_balance": 1463360,
        "business_amount": 57900,
        "open_px": 25.26,
        "preclose_px": 25.32
      },
      {
        "date": 20210316,
        "minute": 1011,
        "last_px": 25.31,
        "business_balance": 833138,
        "business_amount": 32900,
        "open_px": 25.28,
        "preclose_px": 25.28
      },
      {
        "date": 20210316,
        "minute": 1012,
        "last_px": 25.27,
        "business_balance": 647833,
        "business_amount": 25600,
        "open_px": 25.3,
        "preclose_px": 25.31
      },
      {
        "date": 20210316,
        "minute": 1013,
        "last_px": 25.08,
        "business_balance": 442423,
        "business_amount": 17600,
        "open_px": 25.23,
        "preclose_px": 25.27
      },
      {
        "date": 20210316,
        "minute": 1014,
        "last_px": 25.19,
        "business_balance": 779551,
        "business_amount": 31024,
        "open_px": 25.1,
        "preclose_px": 25.08
      },
      {
        "date": 20210316,
        "minute": 1015,
        "last_px": 25.2,
        "business_balance": 1411766,
        "business_amount": 56000,
        "open_px": 25.19,
        "preclose_px": 25.19
      },
      {
        "date": 20210316,
        "minute": 1016,
        "last_px": 25.17,
        "business_balance": 1797289,
        "business_amount": 71300,
        "open_px": 25.2,
        "preclose_px": 25.2
      },
      {
        "date": 20210316,
        "minute": 1017,
        "last_px": 25.3,
        "business_balance": 2516149,
        "business_amount": 99676,
        "open_px": 25.25,
        "preclose_px": 25.17
      },
      {
        "date": 20210316,
        "minute": 1018,
        "last_px": 25.24,
        "business_balance": 1873484,
        "business_amount": 74124,
        "open_px": 25.25,
        "preclose_px": 25.3
      },
      {
        "date": 20210316,
        "minute": 1019,
        "last_px": 25.16,
        "business_balance": 1200561,
        "business_amount": 47600,
        "open_px": 25.2,
        "preclose_px": 25.24
      },
      {
        "date": 20210316,
        "minute": 1020,
        "last_px": 25.2,
        "business_balance": 319910,
        "business_amount": 12700,
        "open_px": 25.22,
        "preclose_px": 25.16
      },
      {
        "date": 20210316,
        "minute": 1021,
        "last_px": 25.08,
        "business_balance": 558813,
        "business_amount": 22300,
        "open_px": 25.16,
        "preclose_px": 25.2
      },
      {
        "date": 20210316,
        "minute": 1022,
        "last_px": 25.0,
        "business_balance": 805042,
        "business_amount": 32180,
        "open_px": 25.08,
        "preclose_px": 25.08
      },
      {
        "date": 20210316,
        "minute": 1023,
        "last_px": 25.01,
        "business_balance": 1094418,
        "business_amount": 43800,
        "open_px": 24.98,
        "preclose_px": 25.0
      },
      {
        "date": 20210316,
        "minute": 1024,
        "last_px": 24.95,
        "business_balance": 1399186,
        "business_amount": 56000,
        "open_px": 25.0,
        "preclose_px": 25.01
      },
      {
        "date": 20210316,
        "minute": 1025,
        "last_px": 24.99,
        "business_balance": 683551,
        "business_amount": 27400,
        "open_px": 24.93,
        "preclose_px": 24.95
      },
      {
        "date": 20210316,
        "minute": 1026,
        "last_px": 25.02,
        "business_balance": 676193,
        "business_amount": 27056,
        "open_px": 25.0,
        "preclose_px": 24.99
      },
      {
        "date": 20210316,
        "minute": 1027,
        "last_px": 25.0,
        "business_balance": 1064614,
        "business_amount": 42600,
        "open_px": 25.02,
        "preclose_px": 25.02
      },
      {
        "date": 20210316,
        "minute": 1028,
        "last_px": 25.04,
        "business_balance": 765276,
        "business_amount": 30600,
        "open_px": 25.0,
        "preclose_px": 25.0
      },
      {
        "date": 20210316,
        "minute": 1029,
        "last_px": 25.2,
        "business_balance": 1635968,
        "business_amount": 65100,
        "open_px": 25.05,
        "preclose_px": 25.04
      },
      {
        "date": 20210316,
        "minute": 1030,
        "last_px": 25.21,
        "business_balance": 1763587,
        "business_amount": 69892,
        "open_px": 25.2,
        "preclose_px": 25.2
      },
      {
        "date": 20210316,
        "minute": 1031,
        "last_px": 25.21,
        "business_balance": 413727,
        "business_amount": 16400,
        "open_px": 25.21,
        "preclose_px": 25.21
      },
      {
        "date": 20210316,
        "minute": 1032,
        "last_px": 25.24,
        "business_balance": 1105362,
        "business_amount": 43820,
        "open_px": 25.22,
        "preclose_px": 25.21
      },
      {
        "date": 20210316,
        "minute": 1033,
        "last_px": 25.24,
        "business_balance": 2115431,
        "business_amount": 83736,
        "open_px": 25.27,
        "preclose_px": 25.24
      },
      {
        "date": 20210316,
        "minute": 1034,
        "last_px": 25.18,
        "business_balance": 1766395,
        "business_amount": 70100,
        "open_px": 25.26,
        "preclose_px": 25.24
      },
      {
        "date": 20210316,
        "minute": 1035,
        "last_px": 25.04,
        "business_balance": 1053946,
        "business_amount": 42088,
        "open_px": 25.1,
        "preclose_px": 25.18
      },
      {
        "date": 20210316,
        "minute": 1036,
        "last_px": 25.03,
        "business_balance": 370845,
        "business_amount": 14812,
        "open_px": 25.05,
        "preclose_px": 25.04
      },
      {
        "date": 20210316,
        "minute": 1037,
        "last_px": 25.05,
        "business_balance": 360566,
        "business_amount": 14400,
        "open_px": 25.02,
        "preclose_px": 25.03
      },
      {
        "date": 20210316,
        "minute": 1038,
        "last_px": 25.16,
        "business_balance": 1557333,
        "business_amount": 62000,
        "open_px": 25.05,
        "preclose_px": 25.05
      },
      {
        "date": 20210316,
        "minute": 1039,
        "last_px": 25.15,
        "business_balance": 337022,
        "business_amount": 13400,
        "open_px": 25.16,
        "preclose_px": 25.16
      },
      {
        "date": 20210316,
        "minute": 1040,
        "last_px": 25.1,
        "business_balance": 321802,
        "business_amount": 12800,
        "open_px": 25.16,
        "preclose_px": 25.15
      },
      {
        "date": 20210316,
        "minute": 1041,
        "last_px": 25.06,
        "business_balance": 813242,
        "business_amount": 32500,
        "open_px": 25.08,
        "preclose_px": 25.1
      },
      {
        "date": 20210316,
        "minute": 1042,
        "last_px": 25.05,
        "business_balance": 603351,
        "business_amount": 24103,
        "open_px": 25.0,
        "preclose_px": 25.06
      },
      {
        "date": 20210316,
        "minute": 1043,
        "last_px": 25.09,
        "business_balance": 1544548,
        "business_amount": 61600,
        "open_px": 25.05,
        "preclose_px": 25.05
      },
      {
        "date": 20210316,
        "minute": 1044,
        "last_px": 25.15,
        "business_balance": 903907,
        "business_amount": 36000,
        "open_px": 25.1,
        "preclose_px": 25.09
      },
      {
        "date": 20210316,
        "minute": 1045,
        "last_px": 25.11,
        "business_balance": 661265,
        "business_amount": 26300,
        "open_px": 25.15,
        "preclose_px": 25.15
      },
      {
        "date": 20210316,
        "minute": 1046,
        "last_px": 25.09,
        "business_balance": 658381,
        "business_amount": 26200,
        "open_px": 25.11,
        "preclose_px": 25.11
      },
      {
        "date": 20210316,
        "minute": 1047,
        "last_px": 25.0,
        "business_balance": 235275,
        "business_amount": 9400,
        "open_px": 25.09,
        "preclose_px": 25.09
      },
      {
        "date": 20210316,
        "minute": 1048,
        "last_px": 25.19,
        "business_balance": 1140125,
        "business_amount": 45349,
        "open_px": 25.05,
        "preclose_px": 25.0
      },
      {
        "date": 20210316,
        "minute": 1049,
        "last_px": 25.25,
        "business_balance": 899614,
        "business_amount": 35672,
        "open_px": 25.19,
        "preclose_px": 25.19
      },
      {
        "date": 20210316,
        "minute": 1050,
        "last_px": 25.28,
        "business_balance": 477212,
        "business_amount": 18900,
        "open_px": 25.25,
        "preclose_px": 25.25
      },
      {
        "date": 20210316,
        "minute": 1051,
        "last_px": 25.22,
        "business_balance": 2307647,
        "business_amount": 91400,
        "open_px": 25.28,
        "preclose_px": 25.28
      },
      {
        "date": 20210316,
        "minute": 1052,
        "last_px": 25.25,
        "business_balance": 820944,
        "business_amount": 32500,
        "open_px": 25.24,
        "preclose_px": 25.22
      },
      {
        "date": 20210316,
        "minute": 1053,
        "last_px": 25.2,
        "business_balance": 1055446,
        "business_amount": 41800,
        "open_px": 25.26,
        "preclose_px": 25.25
      },
      {
        "date": 20210316,
        "minute": 1054,
        "last_px": 25.2,
        "business_balance": 438733,
        "business_amount": 17400,
        "open_px": 25.2,
        "preclose_px": 25.2
      },
      {
        "date": 20210316,
        "minute": 1055,
        "last_px": 25.17,
        "business_balance": 656747,
        "business_amount": 26100,
        "open_px": 25.2,
        "preclose_px": 25.2
      },
      {
        "date": 20210316,
        "minute": 1056,
        "last_px": 25.18,
        "business_balance": 98169,
        "business_amount": 3900,
        "open_px": 25.14,
        "preclose_px": 25.17
      },
      {
        "date": 20210316,
        "minute": 1057,
        "last_px": 25.25,
        "business_balance": 1629098,
        "business_amount": 64640,
        "open_px": 25.18,
        "preclose_px": 25.18
      },
      {
        "date": 20210316,
        "minute": 1058,
        "last_px": 25.27,
        "business_balance": 818329,
        "business_amount": 32400,
        "open_px": 25.24,
        "preclose_px": 25.25
      },
      {
        "date": 20210316,
        "minute": 1059,
        "last_px": 25.39,
        "business_balance": 4934526,
        "business_amount": 194752,
        "open_px": 25.3,
        "preclose_px": 25.27
      },
      {
        "date": 20210316,
        "minute": 1100,
        "last_px": 25.4,
        "business_balance": 2232167,
        "business_amount": 87900,
        "open_px": 25.4,
        "preclose_px": 25.39
      },
      {
        "date": 20210316,
        "minute": 1101,
        "last_px": 25.41,
        "business_balance": 3679411,
        "business_amount": 144839,
        "open_px": 25.4,
        "preclose_px": 25.4
      },
      {
        "date": 20210316,
        "minute": 1102,
        "last_px": 25.5,
        "business_balance": 8357816,
        "business_amount": 327960,
        "open_px": 25.41,
        "preclose_px": 25.41
      },
      {
        "date": 20210316,
        "minute": 1103,
        "last_px": 25.52,
        "business_balance": 1617965,
        "business_amount": 63400,
        "open_px": 25.54,
        "preclose_px": 25.5
      },
      {
        "date": 20210316,
        "minute": 1104,
        "last_px": 25.45,
        "business_balance": 905027,
        "business_amount": 35500,
        "open_px": 25.51,
        "preclose_px": 25.52
      },
      {
        "date": 20210316,
        "minute": 1105,
        "last_px": 25.43,
        "business_balance": 1291204,
        "business_amount": 50800,
        "open_px": 25.42,
        "preclose_px": 25.45
      },
      {
        "date": 20210316,
        "minute": 1106,
        "last_px": 25.5,
        "business_balance": 1073175,
        "business_amount": 42100,
        "open_px": 25.45,
        "preclose_px": 25.43
      },
      {
        "date": 20210316,
        "minute": 1107,
        "last_px": 25.49,
        "business_balance": 285422,
        "business_amount": 11200,
        "open_px": 25.49,
        "preclose_px": 25.5
      },
      {
        "date": 20210316,
        "minute": 1108,
        "last_px": 25.51,
        "business_balance": 1038866,
        "business_amount": 40748,
        "open_px": 25.49,
        "preclose_px": 25.49
      },
      {
        "date": 20210316,
        "minute": 1109,
        "last_px": 25.49,
        "business_balance": 767640,
        "business_amount": 30100,
        "open_px": 25.52,
        "preclose_px": 25.51
      },
      {
        "date": 20210316,
        "minute": 1110,
        "last_px": 25.52,
        "business_balance": 861975,
        "business_amount": 33800,
        "open_px": 25.48,
        "preclose_px": 25.49
      },
      {
        "date": 20210316,
        "minute": 1111,
        "last_px": 25.5,
        "business_balance": 1384594,
        "business_amount": 54300,
        "open_px": 25.5,
        "preclose_px": 25.52
      },
      {
        "date": 20210316,
        "minute": 1112,
        "last_px": 25.58,
        "business_balance": 3602084,
        "business_amount": 141024,
        "open_px": 25.5,
        "preclose_px": 25.5
      },
      {
        "date": 20210316,
        "minute": 1113,
        "last_px": 25.7,
        "business_balance": 6534192,
        "business_amount": 254876,
        "open_px": 25.59,
        "preclose_px": 25.58
      },
      {
        "date": 20210316,
        "minute": 1114,
        "last_px": 25.77,
        "business_balance": 3582995,
        "business_amount": 139344,
        "open_px": 25.7,
        "preclose_px": 25.7
      },
      {
        "date": 20210316,
        "minute": 1115,
        "last_px": 25.78,
        "business_balance": 1939036,
        "business_amount": 75200,
        "open_px": 25.79,
        "preclose_px": 25.77
      },
      {
        "date": 20210316,
        "minute": 1116,
        "last_px": 25.78,
        "business_balance": 1799185,
        "business_amount": 69792,
        "open_px": 25.79,
        "preclose_px": 25.78
      },
      {
        "date": 20210316,
        "minute": 1117,
        "last_px": 25.79,
        "business_balance": 2209241,
        "business_amount": 85700,
        "open_px": 25.76,
        "preclose_px": 25.78
      },
      {
        "date": 20210316,
        "minute": 1118,
        "last_px": 25.9,
        "business_balance": 4712414,
        "business_amount": 182560,
        "open_px": 25.8,
        "preclose_px": 25.79
      },
      {
        "date": 20210316,
        "minute": 1119,
        "last_px": 26.08,
        "business_balance": 11763148,
        "business_amount": 451120,
        "open_px": 25.9,
        "preclose_px": 25.9
      },
      {
        "date": 20210316,
        "minute": 1120,
        "last_px": 25.83,
        "business_balance": 1489959,
        "business_amount": 57400,
        "open_px": 26.0,
        "preclose_px": 26.08
      },
      {
        "date": 20210316,
        "minute": 1121,
        "last_px": 25.79,
        "business_balance": 3907196,
        "business_amount": 151560,
        "open_px": 25.8,
        "preclose_px": 25.83
      },
      {
        "date": 20210316,
        "minute": 1122,
        "last_px": 25.66,
        "business_balance": 1849135,
        "business_amount": 71800,
        "open_px": 25.79,
        "preclose_px": 25.79
      },
      {
        "date": 20210316,
        "minute": 1123,
        "last_px": 25.55,
        "business_balance": 1846557,
        "business_amount": 72140,
        "open_px": 25.66,
        "preclose_px": 25.66
      },
      {
        "date": 20210316,
        "minute": 1124,
        "last_px": 25.66,
        "business_balance": 1383310,
        "business_amount": 54060,
        "open_px": 25.54,
        "preclose_px": 25.55
      },
      {
        "date": 20210316,
        "minute": 1125,
        "last_px": 25.71,
        "business_balance": 1131834,
        "business_amount": 44000,
        "open_px": 25.69,
        "preclose_px": 25.66
      },
      {
        "date": 20210316,
        "minute": 1126,
        "last_px": 25.9,
        "business_balance": 5357311,
        "business_amount": 207364,
        "open_px": 25.71,
        "preclose_px": 25.71
      },
      {
        "date": 20210316,
        "minute": 1127,
        "last_px": 25.88,
        "business_balance": 1535236,
        "business_amount": 59300,
        "open_px": 25.9,
        "preclose_px": 25.9
      },
      {
        "date": 20210316,
        "minute": 1128,
        "last_px": 25.9,
        "business_balance": 2060089,
        "business_amount": 79600,
        "open_px": 25.9,
        "preclose_px": 25.88
      },
      {
        "date": 20210316,
        "minute": 1129,
        "last_px": 25.93,
        "business_balance": 477387,
        "business_amount": 18428,
        "open_px": 25.9,
        "preclose_px": 25.9
      },
      {
        "date": 20210316,
        "minute": 1130,
        "last_px": 25.89,
        "business_balance": 659767,
        "business_amount": 25472,
        "open_px": 25.92,
        "preclose_px": 25.93
      },
      {
        "date": 20210316,
        "minute": 1301,
        "last_px": 25.95,
        "business_balance": 5009413,
        "business_amount": 193352,
        "open_px": 25.89,
        "preclose_px": 25.89
      },
      {
        "date": 20210316,
        "minute": 1302,
        "last_px": 25.98,
        "business_balance": 1478385,
        "business_amount": 56892,
        "open_px": 25.97,
        "preclose_px": 25.95
      },
      {
        "date": 20210316,
        "minute": 1303,
        "last_px": 25.92,
        "business_balance": 715920,
        "business_amount": 27608,
        "open_px": 25.98,
        "preclose_px": 25.98
      },
      {
        "date": 20210316,
        "minute": 1304,
        "last_px": 25.98,
        "business_balance": 1335022,
        "business_amount": 51500,
        "open_px": 25.9,
        "preclose_px": 25.92
      },
      {
        "date": 20210316,
        "minute": 1305,
        "last_px": 26.0,
        "business_balance": 1636170,
        "business_amount": 63000,
        "open_px": 25.98,
        "preclose_px": 25.98
      },
      {
        "date": 20210316,
        "minute": 1306,
        "last_px": 25.98,
        "business_balance": 1034606,
        "business_amount": 39800,
        "open_px": 26.0,
        "preclose_px": 26.0
      },
      {
        "date": 20210316,
        "minute": 1307,
        "last_px": 26.11,
        "business_balance": 4505496,
        "business_amount": 173108,
        "open_px": 25.99,
        "preclose_px": 25.98
      },
      {
        "date": 20210316,
        "minute": 1308,
        "last_px": 26.1,
        "business_balance": 973564,
        "business_amount": 37300,
        "open_px": 26.11,
        "preclose_px": 26.11
      },
      {
        "date": 20210316,
        "minute": 1309,
        "last_px": 26.1,
        "business_balance": 859372,
        "business_amount": 32940,
        "open_px": 26.1,
        "preclose_px": 26.1
      },
      {
        "date": 20210316,
        "minute": 1310,
        "last_px": 26.26,
        "business_balance": 3706935,
        "business_amount": 141512,
        "open_px": 26.1,
        "preclose_px": 26.1
      },
      {
        "date": 20210316,
        "minute": 1311,
        "last_px": 26.28,
        "business_balance": 2559065,
        "business_amount": 97500,
        "open_px": 26.26,
        "preclose_px": 26.26
      },
      {
        "date": 20210316,
        "minute": 1312,
        "last_px": 26.25,
        "business_balance": 3873725,
        "business_amount": 147600,
        "open_px": 26.28,
        "preclose_px": 26.28
      },
      {
        "date": 20210316,
        "minute": 1313,
        "last_px": 26.22,
        "business_balance": 875488,
        "business_amount": 33400,
        "open_px": 26.24,
        "preclose_px": 26.25
      },
      {
        "date": 20210316,
        "minute": 1314,
        "last_px": 26.22,
        "business_balance": 602906,
        "business_amount": 23000,
        "open_px": 26.2,
        "preclose_px": 26.22
      },
      {
        "date": 20210316,
        "minute": 1315,
        "last_px": 26.14,
        "business_balance": 557614,
        "business_amount": 21300,
        "open_px": 26.2,
        "preclose_px": 26.22
      },
      {
        "date": 20210316,
        "minute": 1316,
        "last_px": 26.2,
        "business_balance": 551632,
        "business_amount": 21100,
        "open_px": 26.16,
        "preclose_px": 26.14
      },
      {
        "date": 20210316,
        "minute": 1317,
        "last_px": 26.18,
        "business_balance": 922478,
        "business_amount": 35200,
        "open_px": 26.2,
        "preclose_px": 26.2
      },
      {
        "date": 20210316,
        "minute": 1318,
        "last_px": 26.26,
        "business_balance": 1999440,
        "business_amount": 76208,
        "open_px": 26.2,
        "preclose_px": 26.18
      },
      {
        "date": 20210316,
        "minute": 1319,
        "last_px": 26.22,
        "business_balance": 1705195,
        "business_amount": 64900,
        "open_px": 26.29,
        "preclose_px": 26.26
      },
      {
        "date": 20210316,
        "minute": 1320,
        "last_px": 26.28,
        "business_balance": 569563,
        "business_amount": 21700,
        "open_px": 26.22,
        "preclose_px": 26.22
      },
      {
        "date": 20210316,
        "minute": 1321,
        "last_px": 26.27,
        "business_balance": 509425,
        "business_amount": 19400,
        "open_px": 26.25,
        "preclose_px": 26.28
      },
      {
        "date": 20210316,
        "minute": 1322,
        "last_px": 26.36,
        "business_balance": 6992179,
        "business_amount": 265592,
        "open_px": 26.24,
        "preclose_px": 26.27
      },
      {
        "date": 20210316,
        "minute": 1323,
        "last_px": 26.37,
        "business_balance": 22088275,
        "business_amount": 837630,
        "open_px": 26.37,
        "preclose_px": 26.36
      },
      {
        "date": 20210316,
        "minute": 1324,
        "last_px": 26.37,
        "business_balance": 915039,
        "business_amount": 34700,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1325,
        "last_px": 26.37,
        "business_balance": 419283,
        "business_amount": 15900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1326,
        "last_px": 26.37,
        "business_balance": 308002,
        "business_amount": 11680,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1327,
        "last_px": 26.37,
        "business_balance": 295344,
        "business_amount": 11200,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1328,
        "last_px": 26.37,
        "business_balance": 150519,
        "business_amount": 5708,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1329,
        "last_px": 26.37,
        "business_balance": 770004,
        "business_amount": 29200,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1330,
        "last_px": 26.37,
        "business_balance": 9158301,
        "business_amount": 347300,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1331,
        "last_px": 26.37,
        "business_balance": 6021142,
        "business_amount": 228333,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1332,
        "last_px": 26.37,
        "business_balance": 303571,
        "business_amount": 11512,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1333,
        "last_px": 26.37,
        "business_balance": 453881,
        "business_amount": 17212,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1334,
        "last_px": 26.37,
        "business_balance": 313064,
        "business_amount": 11872,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1335,
        "last_px": 26.37,
        "business_balance": 184590,
        "business_amount": 7000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1336,
        "last_px": 26.37,
        "business_balance": 419178,
        "business_amount": 15896,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1337,
        "last_px": 26.37,
        "business_balance": 912402,
        "business_amount": 34600,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1338,
        "last_px": 26.37,
        "business_balance": 1078533,
        "business_amount": 40900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1339,
        "last_px": 26.37,
        "business_balance": 339856,
        "business_amount": 12888,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1340,
        "last_px": 26.37,
        "business_balance": 253152,
        "business_amount": 9600,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1341,
        "last_px": 26.37,
        "business_balance": 131850,
        "business_amount": 5000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1342,
        "last_px": 26.37,
        "business_balance": 158220,
        "business_amount": 6000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1343,
        "last_px": 26.37,
        "business_balance": 514215,
        "business_amount": 19500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1344,
        "last_px": 26.37,
        "business_balance": 224145,
        "business_amount": 8500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1345,
        "last_px": 26.37,
        "business_balance": 168241,
        "business_amount": 6380,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1346,
        "last_px": 26.37,
        "business_balance": 239967,
        "business_amount": 9100,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1347,
        "last_px": 26.37,
        "business_balance": 26370,
        "business_amount": 1000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1348,
        "last_px": 26.37,
        "business_balance": 13185,
        "business_amount": 500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1349,
        "last_px": 26.37,
        "business_balance": 92295,
        "business_amount": 3500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1350,
        "last_px": 26.37,
        "business_balance": 50103,
        "business_amount": 1900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1351,
        "last_px": 26.37,
        "business_balance": 40082,
        "business_amount": 1520,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1352,
        "last_px": 26.37,
        "business_balance": 248406,
        "business_amount": 9420,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1353,
        "last_px": 26.37,
        "business_balance": 590688,
        "business_amount": 22400,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1354,
        "last_px": 26.37,
        "business_balance": 506304,
        "business_amount": 19200,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1355,
        "last_px": 26.37,
        "business_balance": 47466,
        "business_amount": 1800,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1356,
        "last_px": 26.37,
        "business_balance": 18459,
        "business_amount": 700,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1357,
        "last_px": 26.37,
        "business_balance": 555721,
        "business_amount": 21074,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1358,
        "last_px": 26.37,
        "business_balance": 313803,
        "business_amount": 11900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1359,
        "last_px": 26.37,
        "business_balance": 89658,
        "business_amount": 3400,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1400,
        "last_px": 26.37,
        "business_balance": 92190,
        "business_amount": 3496,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1401,
        "last_px": 26.37,
        "business_balance": 18459,
        "business_amount": 700,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1402,
        "last_px": 26.37,
        "business_balance": 130795,
        "business_amount": 4960,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1403,
        "last_px": 26.37,
        "business_balance": 23733,
        "business_amount": 900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1404,
        "last_px": 26.37,
        "business_balance": 15822,
        "business_amount": 600,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1405,
        "last_px": 26.37,
        "business_balance": 5274,
        "business_amount": 200,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1406,
        "last_px": 26.37,
        "business_balance": 2637,
        "business_amount": 100,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1407,
        "last_px": 26.37,
        "business_balance": 0,
        "business_amount": 0,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1408,
        "last_px": 26.37,
        "business_balance": 55377,
        "business_amount": 2100,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1409,
        "last_px": 26.37,
        "business_balance": 13185,
        "business_amount": 500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1410,
        "last_px": 26.37,
        "business_balance": 21096,
        "business_amount": 800,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1411,
        "last_px": 26.37,
        "business_balance": 0,
        "business_amount": 0,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1412,
        "last_px": 26.37,
        "business_balance": 65925,
        "business_amount": 2500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1413,
        "last_px": 26.37,
        "business_balance": 26370,
        "business_amount": 1000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1414,
        "last_px": 26.37,
        "business_balance": 20146,
        "business_amount": 764,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1415,
        "last_px": 26.37,
        "business_balance": 3138030,
        "business_amount": 119000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1416,
        "last_px": 26.37,
        "business_balance": 287433,
        "business_amount": 10900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1417,
        "last_px": 26.37,
        "business_balance": 155583,
        "business_amount": 5900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1418,
        "last_px": 26.37,
        "business_balance": 11360724,
        "business_amount": 430820,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1419,
        "last_px": 26.37,
        "business_balance": 772641,
        "business_amount": 29300,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1420,
        "last_px": 26.37,
        "business_balance": 166131,
        "business_amount": 6300,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1421,
        "last_px": 26.37,
        "business_balance": 114973,
        "business_amount": 4360,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1422,
        "last_px": 26.37,
        "business_balance": 184590,
        "business_amount": 7000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1423,
        "last_px": 26.37,
        "business_balance": 276885,
        "business_amount": 10500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1424,
        "last_px": 26.37,
        "business_balance": 308002,
        "business_amount": 11680,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1425,
        "last_px": 26.37,
        "business_balance": 119192,
        "business_amount": 4520,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1426,
        "last_px": 26.37,
        "business_balance": 646065,
        "business_amount": 24500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1427,
        "last_px": 26.37,
        "business_balance": 833292,
        "business_amount": 31600,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1428,
        "last_px": 26.37,
        "business_balance": 1144458,
        "business_amount": 43400,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1429,
        "last_px": 26.37,
        "business_balance": 751334,
        "business_amount": 28492,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1430,
        "last_px": 26.37,
        "business_balance": 50103,
        "business_amount": 1900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1431,
        "last_px": 26.37,
        "business_balance": 276885,
        "business_amount": 10500,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1432,
        "last_px": 26.37,
        "business_balance": 68562,
        "business_amount": 2600,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1433,
        "last_px": 26.37,
        "business_balance": 36918,
        "business_amount": 1400,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1434,
        "last_px": 26.37,
        "business_balance": 23733,
        "business_amount": 900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1435,
        "last_px": 26.37,
        "business_balance": 503667,
        "business_amount": 19100,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1436,
        "last_px": 26.37,
        "business_balance": 107062,
        "business_amount": 4060,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1437,
        "last_px": 26.37,
        "business_balance": 43774,
        "business_amount": 1660,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1438,
        "last_px": 26.37,
        "business_balance": 55377,
        "business_amount": 2100,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1439,
        "last_px": 26.37,
        "business_balance": 147567,
        "business_amount": 5596,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1440,
        "last_px": 26.37,
        "business_balance": 0,
        "business_amount": 0,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1441,
        "last_px": 26.37,
        "business_balance": 0,
        "business_amount": 0,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1442,
        "last_px": 26.37,
        "business_balance": 770004,
        "business_amount": 29200,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1443,
        "last_px": 26.37,
        "business_balance": 47466,
        "business_amount": 1800,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1444,
        "last_px": 26.37,
        "business_balance": 10548,
        "business_amount": 400,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1445,
        "last_px": 26.37,
        "business_balance": 18459,
        "business_amount": 700,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1446,
        "last_px": 26.37,
        "business_balance": 315913,
        "business_amount": 11980,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1447,
        "last_px": 26.37,
        "business_balance": 129213,
        "business_amount": 4900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1448,
        "last_px": 26.37,
        "business_balance": 221508,
        "business_amount": 8400,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1449,
        "last_px": 26.37,
        "business_balance": 225199,
        "business_amount": 8540,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1450,
        "last_px": 26.37,
        "business_balance": 23733,
        "business_amount": 900,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1451,
        "last_px": 26.37,
        "business_balance": 2637,
        "business_amount": 100,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1452,
        "last_px": 26.37,
        "business_balance": 123939,
        "business_amount": 4700,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1453,
        "last_px": 26.37,
        "business_balance": 479934,
        "business_amount": 18200,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1454,
        "last_px": 26.37,
        "business_balance": 7911,
        "business_amount": 300,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1455,
        "last_px": 26.37,
        "business_balance": 210960,
        "business_amount": 8000,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1456,
        "last_px": 26.37,
        "business_balance": 239756,
        "business_amount": 9092,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1457,
        "last_px": 26.37,
        "business_balance": 200412,
        "business_amount": 7600,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1458,
        "last_px": 26.37,
        "business_balance": 0,
        "business_amount": 0,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1459,
        "last_px": 26.37,
        "business_balance": 0,
        "business_amount": 0,
        "open_px": 26.37,
        "preclose_px": 26.37
      },
      {
        "date": 20210316,
        "minute": 1500,
        "last_px": 26.37,
        "business_balance": 5247630,
        "business_amount": 199000,
        "open_px": 26.37,
        "preclose_px": 26.37
      }
    ]
  }
}
